Breaking News Bar

Business News and Information

Marijuana Company of America Inc (OP: MCOA )

0.0107 USD +0.0019 (+21.59%)
Official Closing Price Updated: 4:09 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 0.0089 0.0110 0.0087 0.0107 85,101,369 +0.00(+21.59%)
Mar 04, 2021 0.0113 0.0113 0.0080 0.0088 151,979,288 -0.00(-16.98%)
Mar 03, 2021 0.0113 0.0120 0.0103 0.0106 82,517,712 -0.00(-1.85%)
Mar 02, 2021 0.0122 0.0140 0.0107 0.0108 156,844,925 -0.00(-13.60%)
Mar 01, 2021 0.0145 0.0149 0.0117 0.0125 136,594,438 -0.00(-13.19%)
Feb 26, 2021 0.0155 0.0155 0.0127 0.0144 81,942,000 -0.00(-4.64%)
Feb 25, 2021 0.0165 0.0179 0.0150 0.0151 91,667,781 -0.00(-7.93%)
Feb 24, 2021 0.0110 0.0166 0.0110 0.0164 127,340,012 +0.00(+24.24%)
Feb 23, 2021 0.0124 0.0136 0.0101 0.0132 131,999,312 +0.00(+6.45%)
Feb 22, 2021 0.0130 0.0135 0.0101 0.0124 194,248,263 -0.00(-4.62%)
Feb 19, 2021 0.0139 0.0146 0.0126 0.0130 189,194,100 -0.00(-4.41%)
Feb 18, 2021 0.0181 0.0181 0.0123 0.0136 306,553,450 -0.00(-23.16%)
Feb 17, 2021 0.0220 0.0225 0.0170 0.0177 148,417,788 -0.00(-14.08%)
Feb 16, 2021 0.0205 0.0220 0.0189 0.0206 144,933,638 +0.00(+8.99%)
Feb 12, 2021 0.0228 0.0230 0.0179 0.0189 228,954,400 -0.00(-14.09%)
Feb 11, 2021 0.0270 0.0298 0.0200 0.0220 292,625,625 -0.00(-17.91%)
Feb 10, 2021 0.0290 0.0290 0.0230 0.0268 201,369,488 +0.00(+9.39%)
Feb 09, 2021 0.0201 0.0398 0.0180 0.0245 532,637,200 -0.00(-6.49%)
Feb 08, 2021 0.0210 0.0262 0.0170 0.0262 374,685,550 +0.01(+39.36%)
Feb 05, 2021 0.0160 0.0199 0.0141 0.0188 426,382,300 +0.01(+36.23%)
Feb 04, 2021 0.0120 0.0148 0.0106 0.0138 527,932,750 +0.00(+33.98%)
Feb 03, 2021 0.0095 0.0105 0.0090 0.0103 255,403,600 +0.00(+18.39%)
Feb 02, 2021 0.0085 0.0095 0.0081 0.0087 164,384,263 +0.00(+6.10%)
Feb 01, 2021 0.0079 0.0084 0.0077 0.0082 101,462,993 +0.00(+6.49%)
Jan 29, 2021 0.0090 0.0090 0.0075 0.0077 131,997,700 -0.00(-10.47%)
Jan 28, 2021 0.0088 0.0100 0.0080 0.0086 227,258,200 -0.00(-2.27%)
Jan 27, 2021 0.0098 0.0100 0.0082 0.0088 208,736,288 -0.00(-8.33%)
Jan 26, 2021 0.0096 0.0107 0.0088 0.0096 408,806,800 +0.00(+10.34%)
Jan 25, 2021 0.0088 0.0100 0.0078 0.0087 345,108,000 +0.00(+8.75%)
Jan 22, 2021 0.0090 0.0090 0.0077 0.0080 198,017,888 -0.00(-2.44%)
Jan 21, 2021 0.0085 0.0095 0.0074 0.0082 339,608,900 -0.00(-10.87%)
Jan 20, 2021 0.0072 0.0104 0.0071 0.0092 652,040,750 +0.00(+33.33%)
Jan 19, 2021 0.0067 0.0070 0.0065 0.0069 130,727,912 +0.00(+6.15%)
Jan 15, 2021 0.0089 0.0091 0.0063 0.0065 496,527,400 -0.00(-24.42%)
Jan 14, 2021 0.0054 0.0095 0.0052 0.0086 668,973,850 +0.00(+65.38%)
Jan 13, 2021 0.0050 0.0054 0.0049 0.0052 84,470,225 +0.00(+8.33%)
Jan 12, 2021 0.0054 0.0055 0.0048 0.0048 118,570,587 -0.00(-5.88%)
Jan 11, 2021 0.0055 0.0057 0.0050 0.0051 152,562,500 -0.00(-1.92%)
Jan 08, 2021 0.0052 0.0056 0.0050 0.0052 107,437,100 +0.00(+4.00%)
Jan 07, 2021 0.0050 0.0054 0.0048 0.0050 129,118,175 +0.00(+8.70%)
Jan 06, 2021 0.0050 0.0059 0.0043 0.0046 266,642,175 -0.00(-2.13%)
Jan 05, 2021 0.0042 0.0049 0.0040 0.0047 96,498,319 +0.00(+17.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear